Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PEMX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 51.3861 | -0.44 | -0.84% | 51.3861 | 51.3861 | 51.3861 | 3 |
| Jun 06 2024 | 51.8232 | 0.36 | 0.70% | 51.84 | 51.92 | 51.8232 | 772 |
| Jun 05 2024 | 51.4647 | 1.08 | 2.14% | 50.94 | 51.4647 | 50.94 | 2 |
| Jun 04 2024 | 50.3852 | -1.13 | -2.20% | 50.27 | 50.3852 | 50.27 | 2 |
| Jun 03 2024 | 51.5177 | 0.76 | 1.50% | 51.5177 | 51.5177 | 51.5177 | 0 |
| May 31 2024 | 50.7577 | -0.29 | -0.58% | 50.7577 | 50.7577 | 50.7577 | 0 |
| May 30 2024 | 51.0515 | -0.40 | -0.77% | 51.33 | 51.33 | 51.0515 | 43 |
| May 29 2024 | 51.4477 | -0.72 | -1.38% | 51.54 | 51.54 | 51.4477 | 1 |
| May 28 2024 | 52.1672 | -0.14 | -0.27% | 52.1672 | 52.1672 | 52.1672 | 0 |
| May 24 2024 | 52.3093 | 0.43 | 0.84% | 52.11 | 52.3093 | 52.11 | 3 |
| May 23 2024 | 51.8757 | -0.11 | -0.21% | 51.8757 | 51.8757 | 51.8757 | 0 |
| May 22 2024 | 51.9835 | -0.11 | -0.21% | 52.20 | 52.20 | 51.9835 | 64 |
| May 21 2024 | 52.0928 | -0.17 | -0.33% | 52.0928 | 52.0928 | 52.0928 | 44 |
| May 20 2024 | 52.2674 | 0.20 | 0.39% | 52.2674 | 52.2674 | 52.2674 | 1 |
| May 17 2024 | 52.0643 | 0.08 | 0.15% | 51.97 | 52.0643 | 51.97 | 12 |
| May 16 2024 | 51.9841 | -0.04 | -0.07% | 51.9841 | 51.9841 | 51.9841 | 4 |
| May 15 2024 | 52.0225 | 0.93 | 1.82% | 52.0225 | 52.0225 | 52.0225 | 0 |
| May 14 2024 | 51.0927 | 0.45 | 0.89% | 51.0927 | 51.0927 | 51.0927 | 2 |
| May 13 2024 | 50.6421 | 0.10 | 0.19% | 50.6421 | 50.6421 | 50.6421 | 57 |
| May 10 2024 | 50.544 | 0.01 | 0.02% | 50.76 | 50.76 | 50.544 | 71 |
| May 09 2024 | 50.5364 | -0.18 | -0.35% | 50.39 | 50.5364 | 50.39 | 6 |
| May 08 2024 | 50.7164 | 0.06 | 0.12% | 50.56 | 50.7164 | 50.56 | 2 |
| May 07 2024 | 50.6567 | -0.24 | -0.48% | 50.6567 | 50.6567 | 50.6567 | 1 |
| May 06 2024 | 50.9007 | 0.21 | 0.41% | 50.72 | 50.9007 | 50.72 | 88 |
| May 03 2024 | 50.6904 | 0.29 | 0.58% | 50.54 | 50.6904 | 50.54 | 2 |
| May 02 2024 | 50.3964 | 0.72 | 1.46% | 50.00 | 50.3964 | 50.00 | 2 |
| May 01 2024 | 49.673 | -0.04 | -0.08% | 49.73 | 50.09 | 49.673 | 314 |
| Apr 30 2024 | 49.715 | -0.31 | -0.63% | 49.715 | 49.715 | 49.715 | 7 |
| Apr 29 2024 | 50.0289 | 0.41 | 0.83% | 49.98 | 50.0289 | 49.98 | 10 |
| Apr 26 2024 | 49.619 | 0.30 | 0.60% | 49.57 | 49.619 | 49.57 | 5 |
| Apr 25 2024 | 49.3233 | 0.17 | 0.34% | 49.3233 | 49.3233 | 49.3233 | 0 |
| Apr 24 2024 | 49.1566 | 0.07 | 0.15% | 49.1566 | 49.1566 | 49.1566 | 0 |
| Apr 23 2024 | 49.0845 | 0.71 | 1.48% | 49.0845 | 49.0845 | 49.0845 | 2 |
| Apr 22 2024 | 48.3708 | 0.34 | 0.70% | 48.19 | 48.3708 | 48.10 | 205 |
| Apr 19 2024 | 48.0349 | -0.60 | -1.23% | 48.2598 | 48.2598 | 48.0349 | 226 |
| Apr 18 2024 | 48.6329 | 0.04 | 0.09% | 48.81 | 48.81 | 48.6329 | 4,102 |
| Apr 17 2024 | 48.5912 | -0.15 | -0.32% | 48.69 | 48.69 | 48.5912 | 105 |
| Apr 16 2024 | 48.745 | -0.64 | -1.30% | 48.745 | 48.745 | 48.745 | 1 |
| Apr 15 2024 | 49.3856 | -0.51 | -1.02% | 49.86 | 49.86 | 49.3856 | 33 |
| Apr 12 2024 | 49.8969 | -1.03 | -2.02% | 49.90 | 49.90 | 49.8969 | 211 |
| Apr 11 2024 | 50.9271 | 0.55 | 1.09% | 50.80 | 50.9271 | 50.80 | 47 |
| Apr 10 2024 | 50.3766 | -0.59 | -1.15% | 50.36 | 50.3766 | 50.36 | 202 |
| Apr 09 2024 | 50.9651 | 0.18 | 0.35% | 51.17 | 51.22 | 50.9651 | 203 |
| Apr 08 2024 | 50.7867 | 0.21 | 0.41% | 50.7867 | 50.7867 | 50.7867 | 0 |
| Apr 05 2024 | 50.581 | 0.31 | 0.61% | 50.581 | 50.581 | 50.581 | 0 |
| Apr 04 2024 | 50.2753 | -0.22 | -0.43% | 50.2753 | 50.2753 | 50.2753 | 46 |
| Apr 03 2024 | 50.4929 | 0.16 | 0.31% | 50.5193 | 50.5193 | 50.4929 | 202 |
| Apr 02 2024 | 50.3354 | 0.04 | 0.08% | 50.43 | 50.43 | 50.3354 | 5 |
| Apr 01 2024 | 50.2952 | 0.09 | 0.18% | 50.2952 | 50.2952 | 50.2952 | 1 |
| Mar 28 2024 | 50.2045 | 0.16 | 0.31% | 50.2045 | 50.2045 | 50.2045 | 5 |
| Mar 27 2024 | 50.0481 | 0.07 | 0.13% | 50.17 | 50.17 | 50.0481 | 2 |
| Mar 26 2024 | 49.9829 | 0.19 | 0.38% | 49.9829 | 49.9829 | 49.9829 | 0 |
| Mar 25 2024 | 49.7945 | 0.09 | 0.18% | 49.68 | 49.7945 | 49.68 | 2 |
| Mar 22 2024 | 49.7028 | -0.15 | -0.30% | 49.73 | 49.73 | 49.7028 | 22 |
| Mar 21 2024 | 49.8511 | 0.37 | 0.74% | 49.8511 | 49.8511 | 49.8511 | 0 |
| Mar 20 2024 | 49.4836 | 0.53 | 1.08% | 49.05 | 49.4836 | 49.0497 | 2,115 |
| Mar 19 2024 | 48.9536 | -0.09 | -0.18% | 48.9536 | 48.9536 | 48.9536 | 0 |
| Mar 18 2024 | 49.041 | 0.05 | 0.10% | 49.33 | 49.33 | 49.041 | 144 |
| Mar 15 2024 | 48.9904 | -0.48 | -0.97% | 49.25 | 49.25 | 48.9904 | 7 |
| Mar 14 2024 | 49.472 | -0.10 | -0.20% | 49.64 | 49.64 | 49.30 | 2,701 |
| Mar 13 2024 | 49.5696 | -0.75 | -1.49% | 49.73 | 49.73 | 49.5696 | 6 |
| Mar 12 2024 | 50.3177 | 0.40 | 0.81% | 50.13 | 50.3177 | 50.13 | 823 |
| Mar 11 2024 | 49.9141 | -0.44 | -0.86% | 50.02 | 50.02 | 49.9141 | 114 |
